Echtzeit-Aktienkurs Energy Transfer Operating LP
Bid:
Ask:
Aktienkurse zur Energy Transfer Operating LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2021 | 23,99 | 24,15 | 22,55 | 22,91 | -4,34% | 293.276,00 |
| 31.03.2021 | 23,97 | 23,98 | 23,85 | 23,95 | 0,42% | 7.387,00 |
| 30.03.2021 | 23,93 | 23,93 | 23,70 | 23,85 | -0,50% | 7.426,00 |
| 29.03.2021 | 23,87 | 24,06 | 23,84 | 23,97 | -0,04% | 4.904,00 |
| 26.03.2021 | 23,92 | 23,99 | 23,83 | 23,98 | 0,38% | 14.396,00 |
| 25.03.2021 | 23,82 | 23,98 | 23,82 | 23,89 | -0,27% | 8.557,00 |
| 24.03.2021 | 23,89 | 23,99 | 23,88 | 23,96 | 0,34% | 7.265,00 |
| 23.03.2021 | 23,85 | 23,95 | 23,82 | 23,88 | 0,44% | 7.866,00 |
| 22.03.2021 | 23,75 | 23,77 | 23,71 | 23,77 | 0,60% | 7.732,00 |
| 19.03.2021 | 23,25 | 23,65 | 22,95 | 23,63 | 0,72% | 11.707,00 |
| 18.03.2021 | 23,65 | 23,65 | 23,38 | 23,46 | -0,59% | 7.472,00 |
| 17.03.2021 | 23,58 | 23,60 | 23,56 | 23,60 | 0,24% | 3.669,00 |
| 16.03.2021 | 23,49 | 23,67 | 23,38 | 23,54 | -0,03% | 10.837,00 |
| 15.03.2021 | 23,38 | 23,56 | 23,36 | 23,55 | 1,03% | 12.161,00 |
| 12.03.2021 | 23,22 | 23,43 | 23,09 | 23,31 | 0,17% | 17.648,00 |
| 11.03.2021 | 23,07 | 23,28 | 23,07 | 23,27 | -0,04% | 2.676,00 |
| 10.03.2021 | 23,15 | 23,28 | 23,01 | 23,28 | -0,04% | 5.719,00 |
| 09.03.2021 | 23,11 | 23,30 | 23,07 | 23,29 | 0,65% | 5.374,00 |
| 08.03.2021 | 23,08 | 23,21 | 22,88 | 23,14 | 0,22% | 15.226,00 |
| 05.03.2021 | 22,79 | 23,14 | 22,50 | 23,09 | 0,72% | 5.841,00 |
| 04.03.2021 | 22,97 | 23,36 | 22,73 | 22,93 | -0,67% | 8.809,00 |
| 03.03.2021 | 22,90 | 23,09 | 22,77 | 23,08 | 0,30% | 5.247,00 |
| 02.03.2021 | 22,65 | 23,09 | 22,60 | 23,01 | 1,95% | 7.773,00 |
| 01.03.2021 | 22,65 | 22,74 | 22,41 | 22,57 | -0,35% | 8.424,00 |
| 26.02.2021 | 22,25 | 22,65 | 22,25 | 22,65 | 1,80% | 6.427,00 |
| 25.02.2021 | 22,74 | 22,74 | 22,12 | 22,25 | -2,01% | 11.884,00 |
| 24.02.2021 | 22,15 | 22,76 | 22,09 | 22,71 | 2,84% | 7.896,00 |
| 23.02.2021 | 22,11 | 22,22 | 22,01 | 22,08 | -0,32% | 6.159,00 |
| 22.02.2021 | 22,00 | 22,20 | 21,89 | 22,15 | 0,48% | 7.395,00 |
| 19.02.2021 | 21,92 | 22,08 | 21,85 | 22,05 | 0,20% | 4.348,00 |
| 18.02.2021 | 21,86 | 22,05 | 21,80 | 22,00 | 0,59% | 6.735,00 |
| 17.02.2021 | 21,88 | 21,96 | 21,78 | 21,87 | 0,46% | 7.687,00 |
| 16.02.2021 | 22,11 | 22,11 | 21,76 | 21,77 | -0,59% | 9.600,00 |
| 12.02.2021 | 21,86 | 22,05 | 21,85 | 21,90 | -0,36% | 5.066,00 |
| 11.02.2021 | 22,07 | 22,13 | 21,97 | 21,98 | -0,36% | 17.706,00 |
| 10.02.2021 | 22,19 | 22,21 | 21,85 | 22,06 | -0,63% | 10.457,00 |
| 09.02.2021 | 21,86 | 22,20 | 21,85 | 22,20 | 1,69% | 13.899,00 |
| 08.02.2021 | 22,07 | 22,12 | 21,80 | 21,83 | -0,95% | 4.771,00 |
| 05.02.2021 | 21,78 | 22,12 | 21,78 | 22,04 | 0,46% | 28.018,00 |
| 04.02.2021 | 21,65 | 21,96 | 21,60 | 21,94 | 1,57% | 17.022,00 |
| 03.02.2021 | 21,70 | 21,77 | 21,46 | 21,60 | -0,41% | 14.587,00 |
| 02.02.2021 | 22,03 | 22,03 | 21,64 | 21,69 | -0,28% | 14.065,00 |
| 01.02.2021 | 21,63 | 21,90 | 21,43 | 21,75 | 1,12% | 13.207,00 |
| 29.01.2021 | 21,72 | 21,79 | 21,30 | 21,51 | -2,45% | 23.691,00 |
| 28.01.2021 | 21,84 | 22,05 | 21,68 | 22,05 | 1,94% | 11.481,00 |
| 27.01.2021 | 21,94 | 22,09 | 21,60 | 21,63 | -1,23% | 9.865,00 |
| 26.01.2021 | 22,39 | 22,39 | 21,90 | 21,90 | -1,84% | 9.053,00 |
| 25.01.2021 | 22,38 | 22,47 | 22,12 | 22,31 | -0,31% | 14.216,00 |
| 22.01.2021 | 22,51 | 22,51 | 22,20 | 22,38 | -0,49% | 19.171,00 |
| 21.01.2021 | 22,78 | 22,78 | 22,32 | 22,49 | -1,27% | 20.741,00 |
| 20.01.2021 | 22,50 | 22,80 | 22,45 | 22,78 | 1,70% | 12.697,00 |
| 19.01.2021 | 22,40 | 22,42 | 22,36 | 22,40 | 0,31% | 10.744,00 |
| 15.01.2021 | 22,39 | 22,43 | 22,24 | 22,33 | 0,04% | 11.481,00 |
| 14.01.2021 | 22,42 | 22,42 | 22,15 | 22,32 | 0,59% | 13.041,00 |
| 13.01.2021 | 22,29 | 22,40 | 22,19 | 22,19 | -0,05% | 21.820,00 |
| 12.01.2021 | 22,33 | 22,33 | 21,88 | 22,20 | 0,09% | 8.483,00 |
| 11.01.2021 | 22,33 | 22,33 | 22,08 | 22,18 | -1,16% | 3.778,00 |
| 08.01.2021 | 22,45 | 22,54 | 22,35 | 22,44 | 0,27% | 8.749,00 |
| 07.01.2021 | 22,50 | 22,53 | 22,13 | 22,38 | 0,04% | 8.254,00 |
| 06.01.2021 | 22,69 | 22,69 | 22,16 | 22,37 | -1,24% | 11.527,00 |
| 05.01.2021 | 21,98 | 22,73 | 21,98 | 22,65 | 3,00% | 16.295,00 |
| 04.01.2021 | 21,50 | 22,12 | 21,42 | 21,99 | 3,24% | 60.206,00 |
| 31.12.2020 | 21,36 | 21,50 | 21,18 | 21,30 | -0,19% | 40.428,00 |
| 30.12.2020 | 21,30 | 21,34 | 21,13 | 21,34 | 0,66% | 17.174,00 |
| 29.12.2020 | 21,09 | 21,26 | 21,09 | 21,20 | 0,52% | 13.182,00 |
| 28.12.2020 | 20,94 | 21,10 | 20,94 | 21,09 | 1,01% | 30.795,00 |
| 24.12.2020 | 21,17 | 21,17 | 20,88 | 20,88 | -0,67% | 5.506,00 |
| 23.12.2020 | 20,76 | 21,12 | 20,75 | 21,02 | 1,06% | 18.654,00 |
| 22.12.2020 | 21,25 | 21,25 | 20,63 | 20,80 | -1,52% | 21.577,00 |
| 21.12.2020 | 21,17 | 21,18 | 20,85 | 21,12 | -0,94% | 16.488,00 |
| 18.12.2020 | 21,15 | 21,32 | 21,14 | 21,32 | 0,80% | 9.416,00 |
| 17.12.2020 | 21,33 | 21,35 | 21,13 | 21,15 | -0,80% | 11.490,00 |
| 16.12.2020 | 21,50 | 21,54 | 21,32 | 21,32 | -0,79% | 41.939,00 |
| 15.12.2020 | 21,50 | 21,69 | 21,31 | 21,49 | 0,14% | 20.201,00 |
| 14.12.2020 | 21,61 | 21,61 | 21,39 | 21,46 | -0,09% | 7.703,00 |
| 11.12.2020 | 21,41 | 21,55 | 21,33 | 21,48 | -0,46% | 14.319,00 |
| 10.12.2020 | 21,45 | 21,58 | 21,45 | 21,58 | 1,12% | 10.568,00 |
| 09.12.2020 | 21,53 | 21,73 | 21,17 | 21,34 | -0,70% | 11.174,00 |
| 08.12.2020 | 21,57 | 21,72 | 21,49 | 21,49 | -0,23% | 14.732,00 |
| 07.12.2020 | 21,95 | 21,98 | 21,51 | 21,54 | -2,58% | 17.657,00 |
| 04.12.2020 | 21,99 | 22,11 | 21,80 | 22,11 | 1,42% | 14.881,00 |
| 03.12.2020 | 21,61 | 21,80 | 21,61 | 21,80 | 1,02% | 6.503,00 |
| 02.12.2020 | 21,31 | 21,74 | 21,26 | 21,58 | 1,79% | 9.299,00 |
| 01.12.2020 | 21,52 | 21,77 | 21,00 | 21,20 | -1,40% | 34.537,00 |
| 30.11.2020 | 21,92 | 21,92 | 21,50 | 21,50 | -1,42% | 26.792,00 |
| 27.11.2020 | 22,19 | 22,19 | 21,81 | 21,81 | -1,53% | 12.893,00 |
| 25.11.2020 | 21,95 | 22,18 | 21,78 | 22,15 | 0,91% | 21.630,00 |
| 24.11.2020 | 21,36 | 22,00 | 21,36 | 21,95 | 4,42% | 35.907,00 |
| 23.11.2020 | 20,11 | 21,20 | 19,96 | 21,02 | 5,63% | 28.205,00 |
| 20.11.2020 | 20,24 | 20,24 | 19,78 | 19,90 | -1,39% | 43.480,00 |
| 19.11.2020 | 20,38 | 20,38 | 19,69 | 20,18 | 0,40% | 57.198,00 |
| 18.11.2020 | 20,89 | 20,89 | 20,07 | 20,10 | -1,71% | 30.990,00 |
| 17.11.2020 | 20,75 | 20,80 | 20,41 | 20,45 | -1,45% | 22.700,00 |
| 16.11.2020 | 21,39 | 21,39 | 20,62 | 20,75 | -1,19% | 28.475,00 |
| 13.11.2020 | 20,69 | 21,00 | 20,69 | 21,00 | 0,91% | 10.571,00 |
| 12.11.2020 | 20,62 | 21,39 | 20,62 | 20,81 | 0,92% | 49.511,00 |
| 11.11.2020 | 20,48 | 20,75 | 20,33 | 20,62 | 0,24% | 73.638,00 |
| 10.11.2020 | 20,03 | 20,75 | 19,90 | 20,57 | 1,78% | 50.896,00 |
| 09.11.2020 | 19,75 | 20,37 | 19,75 | 20,21 | 6,59% | 145.474,00 |
| 06.11.2020 | 18,99 | 19,20 | 18,80 | 18,96 | -0,52% | 47.062,00 |